KissMeData/045340/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	191700	799868320	5830	5830	5830	5830	2746
3	20240329	191600	799868320	5830	5830	5830	5830	0
4	20240329	191500	799868320	5830	5830	5830	5830	0
5	20240329	191400	799868320	5830	5830	5830	5830	0
6	20240329	191300	799868320	5830	5830	5830	5830	0
7	20240329	191200	799868320	5830	5830	5830	5830	0
8	20240329	191100	799868320	5830	5830	5830	5830	0
9	20240329	191000	799868320	5830	5830	5830	5830	0
10	20240329	190900	799868320	5830	5830	5830	5830	0
11	20240329	190800	799868320	5830	5830	5830	5830	0
12	20240329	190700	799868320	5830	5830	5830	5830	0
13	20240329	190600	799868320	5830	5830	5830	5830	0
14	20240329	190500	799868320	5830	5830	5830	5830	0
15	20240329	190400	799868320	5830	5830	5830	5830	0
16	20240329	190300	799868320	5830	5830	5830	5830	0
17	20240329	190200	799868320	5830	5830	5830	5830	0
18	20240329	190100	799868320	5830	5830	5830	5830	0
19	20240329	190000	799868320	5830	5830	5830	5830	0
20	20240329	185900	799868320	5830	5830	5830	5830	0
21	20240329	185800	799868320	5830	5830	5830	5830	0
22	20240329	185700	799868320	5830	5830	5830	5830	0
23	20240329	185600	799868320	5830	5830	5830	5830	0
24	20240329	185500	799868320	5830	5830	5830	5830	0
25	20240329	185400	799868320	5830	5830	5830	5830	0
26	20240329	185300	799868320	5830	5830	5830	5830	0
27	20240329	185200	799868320	5830	5830	5830	5830	0
28	20240329	185100	799868320	5830	5830	5830	5830	0
29	20240329	185000	799868320	5830	5830	5830	5830	0
30	20240329	184900	799868320	5830	5830	5830	5830	0
31	20240329	184800	799868320	5830	5830	5830	5830	0
32	20240329	184700	799868320	5830	5830	5830	5830	2746
33	20240329	184600	799868320	5830	5830	5830	5830	0
34	20240329	184500	799868320	5830	5830	5830	5830	0
35	20240329	184400	799868320	5830	5830	5830	5830	0
36	20240329	184300	799868320	5830	5830	5830	5830	0
37	20240329	184200	799868320	5830	5830	5830	5830	0
38	20240329	184100	799868320	5830	5830	5830	5830	0
39	20240329	184000	799868320	5830	5830	5830	5830	0
40	20240329	183900	799868320	5830	5830	5830	5830	0
41	20240329	183800	799868320	5830	5830	5830	5830	0
42	20240329	183700	799868320	5830	5830	5830	5830	0
43	20240329	183600	799868320	5830	5830	5830	5830	0
44	20240329	183500	799868320	5830	5830	5830	5830	0
45	20240329	183400	799868320	5830	5830	5830	5830	0
46	20240329	183300	799868320	5830	5830	5830	5830	0
47	20240329	183200	799868320	5830	5830	5830	5830	0
48	20240329	183100	799868320	5830	5830	5830	5830	0
49	20240329	183000	799868320	5830	5830	5830	5830	0
50	20240329	182900	799868320	5830	5830	5830	5830	0
51	20240329	182800	799868320	5830	5830	5830	5830	0
52	20240329	182700	799868320	5830	5830	5830	5830	0
53	20240329	182600	799868320	5830	5830	5830	5830	0
54	20240329	182500	799868320	5830	5830	5830	5830	0
55	20240329	182400	799868320	5830	5830	5830	5830	0
56	20240329	182300	799868320	5830	5830	5830	5830	0
57	20240329	182200	799868320	5830	5830	5830	5830	0
58	20240329	182100	799868320	5830	5830	5830	5830	0
59	20240329	182000	799868320	5830	5830	5830	5830	0
60	20240329	181900	799868320	5830	5830	5830	5830	0
61	20240329	181800	799868320	5830	5830	5830	5830	0
62	20240329	181700	799868320	5830	5830	5830	5830	2746
63	20240329	181600	799868320	5830	5830	5830	5830	0
64	20240329	181500	799868320	5830	5830	5830	5830	0
65	20240329	181400	799868320	5830	5830	5830	5830	0
66	20240329	181300	799868320	5830	5830	5830	5830	0
67	20240329	181200	799868320	5830	5830	5830	5830	0
68	20240329	181100	799868320	5830	5830	5830	5830	0
69	20240329	181000	799868320	5830	5830	5830	5830	0
70	20240329	180900	799868320	5830	5830	5830	5830	0
71	20240329	180800	799868320	5830	5830	5830	5830	0
72	20240329	180700	799868320	5830	5830	5830	5830	0
73	20240329	180600	799868320	5830	5830	5830	5830	0
74	20240329	180500	799868320	5830	5830	5830	5830	0
75	20240329	180400	799868320	5830	5830	5830	5830	0
76	20240329	180300	799868320	5830	5830	5830	5830	0
77	20240329	180200	799868320	5830	5830	5830	5830	0
78	20240329	180100	799868320	5830	5830	5830	5830	0
79	20240329	180000	799868320	5830	5830	5830	5830	0
80	20240329	175900	799868320	5830	5830	5830	5830	0
81	20240329	175800	799868320	5830	5830	5830	5830	0
82	20240329	175700	799868320	5830	5830	5830	5830	0
83	20240329	175600	799868320	5830	5830	5830	5830	0
84	20240329	175500	799868320	5830	5830	5830	5830	0
85	20240329	175400	799868320	5830	5830	5830	5830	0
86	20240329	175300	799868320	5830	5830	5830	5830	0
87	20240329	175200	799868320	5830	5830	5830	5830	0
88	20240329	175100	799868320	5830	5830	5830	5830	0
89	20240329	175000	799868320	5830	5830	5830	5830	0
90	20240329	174900	799868320	5830	5830	5830	5830	0
91	20240329	174800	799868320	5830	5830	5830	5830	0
92	20240329	174700	799868320	5830	5830	5830	5830	2746
93	20240329	174600	799868320	5830	5830	5830	5830	0
94	20240329	174500	799868320	5830	5830	5830	5830	0
95	20240329	174400	799868320	5830	5830	5830	5830	0
96	20240329	174300	799868320	5830	5830	5830	5830	0
97	20240329	174200	799868320	5830	5830	5830	5830	0
98	20240329	174100	799868320	5830	5830	5830	5830	0
99	20240329	174000	799868320	5830	5830	5830	5830	0
100	20240329	173900	799868320	5830	5830	5830	5830	0
101	20240329	173800	799868320	5830	5830	5830	5830	0
102	20240329	173700	799868320	5830	5830	5830	5830	0
103	20240329	173600	799868320	5830	5830	5830	5830	0
104	20240329	173500	799868320	5830	5830	5830	5830	0
105	20240329	173400	799868320	5830	5830	5830	5830	0
106	20240329	173300	799868320	5830	5830	5830	5830	0
107	20240329	173200	799868320	5830	5830	5830	5830	0
108	20240329	173100	799868320	5830	5830	5830	5830	0
109	20240329	173000	799868320	5830	5830	5830	5830	0
110	20240329	172900	799868320	5830	5830	5830	5830	0
111	20240329	172800	799868320	5830	5830	5830	5830	0
112	20240329	172700	799868320	5830	5830	5830	5830	0
113	20240329	172600	799868320	5830	5830	5830	5830	0
114	20240329	172500	799868320	5830	5830	5830	5830	0
115	20240329	172400	799868320	5830	5830	5830	5830	0
116	20240329	172300	799868320	5830	5830	5830	5830	0
117	20240329	172200	799868320	5830	5830	5830	5830	0
118	20240329	172100	799868320	5830	5830	5830	5830	0
119	20240329	172000	799868320	5830	5830	5830	5830	0
120	20240329	171900	799868320	5830	5830	5830	5830	0
121	20240329	171800	799868320	5830	5830	5830	5830	0
122	20240329	171700	799868320	5830	5830	5830	5830	2746
123	20240329	171600	799868320	5830	5830	5830	5830	0
124	20240329	171500	799868320	5830	5830	5830	5830	0
125	20240329	171400	799868320	5830	5830	5830	5830	0
126	20240329	171300	799868320	5830	5830	5830	5830	0
127	20240329	171200	799868320	5830	5830	5830	5830	0
128	20240329	171100	799868320	5830	5830	5830	5830	0
129	20240329	171000	799868320	5830	5830	5830	5830	0
130	20240329	170900	799868320	5830	5830	5830	5830	0
131	20240329	170800	799868320	5830	5830	5830	5830	0
132	20240329	170700	799868320	5830	5830	5830	5830	0
133	20240329	170600	799868320	5830	5830	5830	5830	0
134	20240329	170500	799868320	5830	5830	5830	5830	0
135	20240329	170400	799868320	5830	5830	5830	5830	0
136	20240329	170300	799868320	5830	5830	5830	5830	0
137	20240329	170200	799868320	5830	5830	5830	5830	0
138	20240329	170100	799868320	5830	5830	5830	5830	0
139	20240329	170000	799868320	5830	5830	5830	5830	0
140	20240329	165900	799868320	5830	5830	5830	5830	0
141	20240329	165800	799868320	5830	5830	5830	5830	0
142	20240329	165700	799868320	5830	5830	5830	5830	0
143	20240329	165600	799868320	5830	5830	5830	5830	0
144	20240329	165500	799868320	5830	5830	5830	5830	0
145	20240329	165400	799868320	5830	5830	5830	5830	0
146	20240329	165300	799868320	5830	5830	5830	5830	0
147	20240329	165200	799868320	5830	5830	5830	5830	0
148	20240329	165100	799868320	5830	5830	5830	5830	0
149	20240329	165000	799868320	5830	5830	5830	5830	0
150	20240329	164900	799868320	5830	5830	5830	5830	0
151	20240329	164800	799868320	5830	5830	5830	5830	0
152	20240329	164700	799868320	5830	5830	5830	5830	2746
153	20240329	164600	799868320	5830	5830	5830	5830	0
154	20240329	164500	799868320	5830	5830	5830	5830	0
155	20240329	164400	799868320	5830	5830	5830	5830	0
156	20240329	164300	799868320	5830	5830	5830	5830	0
157	20240329	164200	799868320	5830	5830	5830	5830	0
158	20240329	164100	799868320	5830	5830	5830	5830	0
159	20240329	164000	799868320	5830	5830	5830	5830	0
160	20240329	163900	799868320	5830	5830	5830	5830	0
161	20240329	163800	799868320	5830	5830	5830	5830	0
162	20240329	163700	799868320	5830	5830	5830	5830	0
163	20240329	163600	799868320	5830	5830	5830	5830	0
164	20240329	163500	799868320	5830	5830	5830	5830	0
165	20240329	163400	799868320	5830	5830	5830	5830	0
166	20240329	163300	799868320	5830	5830	5830	5830	0
167	20240329	163200	799868320	5830	5830	5830	5830	0
168	20240329	163100	799868320	5830	5830	5830	5830	0
169	20240329	163000	799868320	5830	5830	5830	5830	0
170	20240329	162900	799868320	5830	5830	5830	5830	0
171	20240329	162800	799868320	5830	5830	5830	5830	0
172	20240329	162700	799868320	5830	5830	5830	5830	0
173	20240329	162600	799868320	5830	5830	5830	5830	0
174	20240329	162500	799868320	5830	5830	5830	5830	0
175	20240329	162400	799868320	5830	5830	5830	5830	0
176	20240329	162300	799868320	5830	5830	5830	5830	0
177	20240329	162200	799868320	5830	5830	5830	5830	0
178	20240329	162100	799868320	5830	5830	5830	5830	0
179	20240329	162000	799868320	5830	5830	5830	5830	0
180	20240329	161900	799868320	5830	5830	5830	5830	0
181	20240329	161800	799868320	5830	5830	5830	5830	0
182	20240329	161700	799868320	5830	5830	5830	5830	2746
183	20240329	161600	799868320	5830	5830	5830	5830	0
184	20240329	161500	799868320	5830	5830	5830	5830	0
185	20240329	161400	799868320	5830	5830	5830	5830	0
186	20240329	161300	799868320	5830	5830	5830	5830	0
187	20240329	161200	799868320	5830	5830	5830	5830	0
188	20240329	161100	799868320	5830	5830	5830	5830	0
189	20240329	161000	799868320	5830	5830	5830	5830	0
190	20240329	160900	799868320	5830	5830	5830	5830	0
191	20240329	160800	799868320	5830	5830	5830	5830	0
192	20240329	160700	799868320	5830	5830	5830	5830	0
193	20240329	160600	799868320	5830	5830	5830	5830	0
194	20240329	160500	799868320	5830	5830	5830	5830	0
195	20240329	160400	799868320	5830	5830	5830	5830	0
196	20240329	160300	799868320	5830	5830	5830	5830	0
197	20240329	160200	799868320	5830	5830	5830	5830	0
198	20240329	160100	799868320	5830	5830	5830	5830	0
199	20240329	160000	799868320	5830	5830	5830	5830	0
200	20240329	155900	799868320	5830	5830	5830	5830	0
201	20240329	155800	799868320	5830	5830	5830	5830	0
202	20240329	155700	799868320	5830	5830	5830	5830	0
203	20240329	155600	799868320	5830	5830	5830	5830	0
204	20240329	155500	799868320	5830	5830	5830	5830	0
205	20240329	155400	799868320	5830	5830	5830	5830	0
206	20240329	155300	799868320	5830	5830	5830	5830	0
207	20240329	155200	799868320	5830	5830	5830	5830	0
208	20240329	155100	799868320	5830	5830	5830	5830	0
209	20240329	155000	799868320	5830	5830	5830	5830	0
210	20240329	154900	799868320	5830	5830	5830	5830	0
211	20240329	154800	799868320	5830	5830	5830	5830	0
212	20240329	154700	799868320	5830	5830	5830	5830	2746
213	20240329	154600	799868320	5830	5830	5830	5830	0
214	20240329	154500	799868320	5830	5830	5830	5830	0
215	20240329	154400	799868320	5830	5830	5830	5830	0
216	20240329	154300	799868320	5830	5830	5830	5830	0
217	20240329	154200	799868320	5830	5830	5830	5830	0
218	20240329	154100	799868320	5830	5830	5830	5830	0
219	20240329	154000	799868320	5830	5830	5830	5830	0
220	20240329	153900	799868320	5830	5830	5830	5830	0
221	20240329	153800	799868320	5830	5830	5830	5830	0
222	20240329	153700	799868320	5830	5830	5830	5830	0
223	20240329	153600	799868320	5830	5830	5830	5830	0
224	20240329	153500	799868320	5830	5830	5830	5830	0
225	20240329	153400	799868320	5830	5830	5830	5830	0
226	20240329	153300	799868320	5830	5830	5830	5830	0
227	20240329	153200	799868320	5830	5830	5830	5830	0
228	20240329	153100	799868320	5830	5830	5830	5830	0
229	20240329	153000	799868320	5830	5830	5830	5830	2746
230	20240329	152900	783859140	5840	5840	5840	5840	0
231	20240329	152800	783859140	5840	5840	5840	5840	0
232	20240329	152700	783859140	5840	5840	5840	5840	0
233	20240329	152600	783859140	5840	5840	5840	5840	0
234	20240329	152500	783859140	5840	5840	5840	5840	0
235	20240329	152400	783859140	5840	5840	5840	5840	0
236	20240329	152300	783859140	5840	5840	5840	5840	0
237	20240329	152200	783859140	5840	5840	5840	5840	0
238	20240329	152100	783859140	5840	5840	5840	5840	0
239	20240329	152000	783859140	5840	5840	5840	5840	0
240	20240329	151900	783859140	5840	5850	5850	5840	122
241	20240329	151800	783146460	5870	5870	5870	5870	10
242	20240329	151700	783087760	5860	5860	5860	5860	152
243	20240329	151600	782197040	5870	5870	5870	5870	10
244	20240329	151500	782138340	5840	5840	5840	5840	53
245	20240329	151400	781828820	5840	5840	5840	5840	260
246	20240329	151300	780310420	5840	5840	5840	5840	0
247	20240329	151200	780310420	5840	5840	5840	5840	0
248	20240329	151100	780310420	5840	5850	5850	5840	1087
249	20240329	151000	773959850	5870	5870	5870	5870	0
250	20240329	150900	773959850	5870	5870	5870	5870	10
251	20240329	150800	773901150	5860	5860	5860	5860	700
252	20240329	150700	769799150	5860	5860	5860	5860	100
253	20240329	150600	769213150	5860	5850	5860	5850	182
254	20240329	150500	768148430	5840	5840	5840	5840	0
255	20240329	150400	768148430	5840	5840	5840	5840	0
256	20240329	150300	768148430	5840	5840	5840	5840	0
257	20240329	150200	768148430	5840	5840	5840	5840	0
258	20240329	150100	768148430	5840	5840	5840	5840	8
259	20240329	150000	768101710	5840	5840	5840	5840	34
260	20240329	145900	767903150	5840	5840	5840	5840	500
261	20240329	145800	764983150	5830	5830	5830	5830	193
262	20240329	145700	763857960	5830	5830	5830	5830	499
263	20240329	145600	760948790	5840	5840	5840	5840	33
264	20240329	145500	760756070	5860	5860	5860	5860	0
265	20240329	145400	760756070	5860	5860	5860	5860	105
266	20240329	145300	760140770	5860	5860	5860	5860	0
267	20240329	145200	760140770	5860	5860	5860	5860	0
268	20240329	145100	760140770	5860	5860	5860	5860	16
269	20240329	145000	760047010	5840	5840	5840	5840	0
270	20240329	144900	760047010	5840	5840	5840	5840	26
271	20240329	144800	759895170	5840	5840	5840	5840	115
272	20240329	144700	759223570	5860	5860	5860	5860	12
273	20240329	144600	759153250	5840	5840	5840	5840	0
274	20240329	144500	759153250	5840	5840	5840	5840	0
275	20240329	144400	759153250	5840	5840	5840	5840	0
276	20240329	144300	759153250	5840	5840	5840	5840	0
277	20240329	144200	759153250	5840	5850	5850	5840	120
278	20240329	144100	758452400	5860	5860	5860	5860	1
279	20240329	144000	758446540	5830	5830	5830	5830	0
280	20240329	143900	758446540	5830	5830	5830	5830	349
281	20240329	143800	756411870	5820	5820	5820	5820	0
282	20240329	143700	756411870	5820	5820	5820	5820	0
283	20240329	143600	756411870	5820	5820	5820	5820	0
284	20240329	143500	756411870	5820	5850	5850	5820	2000
285	20240329	143400	744740550	5850	5850	5850	5850	0
286	20240329	143300	744740550	5850	5850	5850	5850	0
287	20240329	143200	744740550	5850	5850	5850	5850	295
288	20240329	143100	743014800	5850	5850	5850	5850	5
289	20240329	143000	742985550	5850	5860	5860	5850	381
290	20240329	142900	740756470	5860	5860	5860	5860	0
291	20240329	142800	740756470	5860	5860	5860	5860	0
292	20240329	142700	740756470	5860	5860	5860	5860	0
293	20240329	142600	740756470	5860	5860	5860	5860	44
294	20240329	142500	740498630	5890	5890	5890	5890	0
295	20240329	142400	740498630	5890	5890	5890	5890	100
296	20240329	142300	739909630	5890	5890	5890	5890	2
297	20240329	142200	739897850	5890	5890	5890	5890	85
298	20240329	142100	739397200	5890	5890	5890	5890	0
299	20240329	142000	739397200	5890	5890	5890	5890	6
300	20240329	141900	739361860	5890	5890	5890	5890	0
301	20240329	141800	739361860	5890	5890	5890	5890	0
302	20240329	141700	739361860	5890	5890	5890	5890	10
303	20240329	141600	739302960	5880	5880	5880	5880	0
304	20240329	141500	739302960	5880	5880	5880	5880	0
305	20240329	141400	739302960	5880	5880	5880	5880	0
306	20240329	141300	739302960	5880	5880	5880	5880	200
307	20240329	141200	738126960	5880	5880	5880	5880	0
308	20240329	141100	738126960	5880	5880	5880	5880	229
309	20240329	141000	736780440	5880	5880	5880	5880	32
310	20240329	140900	736592280	5880	5880	5880	5880	140
311	20240329	140800	735769080	5840	5880	5880	5840	19
312	20240329	140700	735657400	5880	5860	5880	5860	168
313	20240329	140600	734671370	5860	5860	5860	5860	100
314	20240329	140500	734085370	5860	5860	5860	5860	10
315	20240329	140400	734026770	5860	5860	5860	5860	0
316	20240329	140300	734026770	5860	5850	5860	5850	400
317	20240329	140200	731684500	5840	5840	5840	5840	0
318	20240329	140100	731684500	5840	5840	5840	5840	0
319	20240329	140000	731684500	5840	5840	5840	5840	682
320	20240329	135900	727701620	5840	5840	5840	5840	0
321	20240329	135800	727701620	5840	5840	5840	5840	0
322	20240329	135700	727701620	5840	5840	5840	5840	0
323	20240329	135600	727701620	5840	5840	5840	5840	0
324	20240329	135500	727701620	5840	5840	5840	5840	0
325	20240329	135400	727701620	5840	5820	5840	5820	43
326	20240329	135300	727451300	5820	5820	5820	5820	0
327	20240329	135200	727451300	5820	5820	5820	5820	0
328	20240329	135100	727451300	5820	5820	5820	5820	158
329	20240329	135000	726531740	5820	5820	5820	5820	300
330	20240329	134900	724785740	5850	5850	5850	5850	0
331	20240329	134800	724785740	5850	5820	5850	5820	959
332	20240329	134700	719204330	5820	5830	5830	5820	1460
333	20240329	134600	710701430	5830	5830	5830	5830	1
334	20240329	134500	710695600	5830	5830	5830	5830	200
335	20240329	134400	709529600	5850	5850	5850	5850	4
336	20240329	134300	709506200	5850	5850	5850	5850	0
337	20240329	134200	709506200	5850	5840	5850	5840	1806
338	20240329	134100	698941240	5840	5840	5840	5840	1
339	20240329	134000	698935400	5840	5840	5840	5840	36
340	20240329	133900	698725160	5830	5830	5830	5830	10
341	20240329	133800	698666860	5830	5860	5860	5830	193
342	20240329	133700	697541450	5860	5860	5860	5860	1
343	20240329	133600	697535590	5850	5830	5850	5830	288
344	20240329	133500	695850870	5820	5820	5820	5820	0
345	20240329	133400	695850870	5820	5850	5850	5820	3580
346	20240329	133300	674966140	5870	5870	5870	5870	41
347	20240329	133200	674725470	5870	5870	5870	5870	0
348	20240329	133100	674725470	5870	5870	5870	5870	15
349	20240329	133000	674637420	5870	5870	5870	5870	1
350	20240329	132900	674631550	5840	5840	5840	5840	46
351	20240329	132800	674362910	5840	5840	5840	5840	200
352	20240329	132700	673194910	5840	5840	5840	5840	0
353	20240329	132600	673194910	5840	5840	5840	5840	257
354	20240329	132500	671694030	5840	5860	5870	5840	3097
355	20240329	132400	653559990	5860	5870	5880	5860	12
356	20240329	132300	653489600	5860	5880	5880	5860	271
357	20240329	132200	651900330	5900	5900	5900	5900	0
358	20240329	132100	651900330	5900	5900	5900	5900	150
359	20240329	132000	651015330	5900	5900	5900	5870	187
360	20240329	131900	649914030	5870	5870	5870	5870	92
361	20240329	131800	649373990	5910	5870	5910	5860	108
362	20240329	131700	648740950	5900	5900	5900	5900	1
363	20240329	131600	648735050	5860	5860	5860	5860	3325
364	20240329	131500	629250550	5850	5860	5860	5850	754
365	20240329	131400	624833040	5900	5900	5900	5900	26
366	20240329	131300	624679640	5900	5900	5900	5900	0
367	20240329	131200	624679640	5900	5900	5900	5900	1
368	20240329	131100	624673740	5900	5900	5900	5900	21
369	20240329	131000	624549840	5900	5900	5900	5900	47
370	20240329	130900	624272540	5900	5900	5900	5900	76
371	20240329	130800	623824140	5900	5900	5900	5900	0
372	20240329	130700	623824140	5900	5900	5900	5900	6
373	20240329	130600	623788740	5900	5870	5900	5860	2251
374	20240329	130500	610592060	5870	5880	5880	5870	229
375	20240329	130400	609247820	5880	5880	5880	5880	99
376	20240329	130300	608665700	5880	5880	5880	5880	0
377	20240329	130200	608665700	5880	5880	5880	5880	1
378	20240329	130100	608659820	5900	5900	5900	5870	3
379	20240329	130000	608642150	5870	5900	5900	5870	1786
380	20240329	125900	598123490	5900	5900	5900	5900	0
381	20240329	125800	598123490	5900	5890	5900	5890	16
382	20240329	125700	598029240	5890	5890	5890	5890	28
383	20240329	125600	597864320	5920	5920	5920	5920	0
384	20240329	125500	597864320	5920	5920	5920	5920	4
385	20240329	125400	597840640	5930	5930	5930	5930	1
386	20240329	125300	597834710	5930	5880	5930	5880	576
387	20240329	125200	594447730	5880	5940	5940	5880	251
388	20240329	125100	592968240	5940	5940	5940	5940	1
389	20240329	125000	592962300	5900	5900	5900	5900	0
390	20240329	124900	592962300	5900	5900	5900	5900	833
391	20240329	124800	588047600	5900	5900	5900	5900	3
392	20240329	124700	588029900	5880	5880	5890	5880	1027
393	20240329	124600	581990140	5880	5900	5900	5880	2510
394	20240329	124500	567210100	5900	5920	5920	5900	624
395	20240329	124400	563528000	5900	5900	5900	5900	389
396	20240329	124300	561232900	5900	5900	5900	5900	487
397	20240329	124200	558359600	5900	5940	5950	5900	4040
398	20240329	124100	534471170	5950	5950	5950	5950	16
399	20240329	124000	534375970	5960	5960	5960	5960	0
400	20240329	123900	534375970	5960	5960	5960	5960	1300
401	20240329	123800	526627970	5910	5960	5960	5900	1483
402	20240329	123700	517847610	5960	5960	5960	5960	0
403	20240329	123600	517847610	5960	5960	5960	5960	1
404	20240329	123500	517841650	5950	5950	5950	5950	0
405	20240329	123400	517841650	5950	5950	5950	5950	0
406	20240329	123300	517841650	5950	5950	5950	5950	1000
407	20240329	123200	511891650	5950	5950	5950	5950	524
408	20240329	123100	508773850	5950	5950	5950	5950	0
409	20240329	123000	508773850	5950	5960	5960	5950	36
410	20240329	122900	508559640	5960	5930	5960	5920	550
411	20240329	122800	505297470	5960	5960	5960	5960	0
412	20240329	122700	505297470	5960	5960	5960	5960	0
413	20240329	122600	505297470	5960	5960	5960	5960	16
414	20240329	122500	505202110	5960	5960	5960	5960	0
415	20240329	122400	505202110	5960	5960	5960	5960	1
416	20240329	122300	505196150	5930	5930	5930	5930	1
417	20240329	122200	505190220	5930	5930	5930	5930	0
418	20240329	122100	505190220	5930	5930	5930	5930	78
419	20240329	122000	504727680	5960	5960	5960	5960	0
420	20240329	121900	504727680	5960	5960	5960	5960	0
421	20240329	121800	504727680	5960	5960	5960	5960	1
422	20240329	121700	504721720	5970	5970	5970	5970	0
423	20240329	121600	504721720	5970	5970	5970	5970	0
424	20240329	121500	504721720	5970	5970	5970	5970	0
425	20240329	121400	504721720	5970	5970	5970	5970	0
426	20240329	121300	504721720	5970	5970	5970	5970	0
427	20240329	121200	504721720	5970	5970	5970	5970	1
428	20240329	121100	504715750	5980	5980	5980	5980	0
429	20240329	121000	504715750	5980	5980	5980	5980	0
430	20240329	120900	504715750	5980	5980	5980	5980	1
431	20240329	120800	504709770	5930	5930	5930	5930	6
432	20240329	120700	504674190	5930	5930	5930	5930	476
433	20240329	120600	501851510	5930	5950	5950	5930	19
434	20240329	120500	501738770	5940	5940	5940	5940	0
435	20240329	120400	501738770	5940	5940	5940	5940	188
436	20240329	120300	500622050	5950	5950	5950	5950	672
437	20240329	120200	496623650	5970	5960	5970	5960	200
438	20240329	120100	495431640	5970	5970	5970	5970	1
439	20240329	120000	495425670	5950	5950	5950	5950	202
440	20240329	115900	494223770	5960	5960	5960	5960	880
441	20240329	115800	488978970	5960	5960	5960	5960	1
442	20240329	115700	488973010	5960	5960	5960	5960	0
443	20240329	115600	488973010	5960	5970	5970	5960	1501
444	20240329	115500	480020530	5970	5970	5980	5970	332
445	20240329	115400	478038480	5970	5970	5970	5970	17
446	20240329	115300	477936990	5970	5970	5970	5970	416
447	20240329	115200	475453470	5970	5970	5970	5970	1
448	20240329	115100	475447500	5970	5970	5970	5970	2
449	20240329	115000	475435560	5970	5970	5970	5970	0
450	20240329	114900	475435560	5970	5970	5970	5970	87
451	20240329	114800	474916170	5970	5970	5980	5960	342
452	20240329	114700	472877430	5970	5980	5980	5970	5
453	20240329	114600	472847540	5980	5980	5980	5980	68
454	20240329	114500	472440900	5990	5980	5990	5980	2
455	20240329	114400	472428930	5980	5980	5980	5980	1
456	20240329	114300	472422950	5980	5980	5980	5980	182
457	20240329	114200	471334590	5970	5970	5970	5970	1
458	20240329	114100	471328620	5970	5970	5970	5970	1
459	20240329	114000	471322650	5970	5970	5970	5970	0
460	20240329	113900	471322650	5970	5970	5970	5970	1
461	20240329	113800	471316680	5970	5970	5980	5970	416
462	20240329	113700	468833150	5970	5970	5970	5970	1
463	20240329	113600	468827180	5970	5980	5980	5970	806
464	20240329	113500	464007310	6000	6000	6000	6000	0
465	20240329	113400	464007310	6000	6000	6000	6000	6
466	20240329	113300	463971310	6000	6000	6010	6000	9
467	20240329	113200	463917260	6010	6010	6010	6010	0
468	20240329	113100	463917260	6010	6000	6010	6000	571
469	20240329	113000	460485560	6010	5990	6010	5990	53
470	20240329	112900	460167560	5980	5980	5980	5980	1
471	20240329	112800	460161580	5980	5980	5980	5980	2
472	20240329	112700	460149620	5970	5970	5970	5970	2
473	20240329	112600	460137680	5970	5970	5970	5970	173
474	20240329	112500	459104870	5980	5980	5980	5980	8
475	20240329	112400	459057030	5980	5970	5980	5960	612
476	20240329	112300	455407830	5970	5970	5970	5970	1
477	20240329	112200	455401860	5970	5970	5970	5970	1
478	20240329	112100	455395890	5980	5970	5980	5970	216
479	20240329	112000	454106220	5970	5970	5970	5970	0
480	20240329	111900	454106220	5970	5970	5970	5970	1
481	20240329	111800	454100250	5970	5970	5970	5970	96
482	20240329	111700	453527130	5970	5980	5980	5970	940
483	20240329	111600	447911360	5970	5970	5970	5970	491
484	20240329	111500	444980090	5970	5970	5970	5970	77
485	20240329	111400	444520400	5970	5970	5970	5970	1
486	20240329	111300	444514430	5980	5980	5980	5980	1
487	20240329	111200	444508450	5980	5970	5980	5970	3
488	20240329	111100	444490530	5980	5970	5980	5970	34
489	20240329	111000	444287540	5970	5980	5980	5970	1136
490	20240329	110900	437502500	6000	5990	6000	5990	12
491	20240329	110800	437430610	5990	5990	5990	5990	32
492	20240329	110700	437238930	6000	5990	6000	5990	11
493	20240329	110600	437172940	5990	5990	5990	5990	1
494	20240329	110500	437166950	5990	5990	5990	5990	373
495	20240329	110400	434932680	5990	5990	5990	5990	3
496	20240329	110300	434914710	5990	5990	5990	5990	1
497	20240329	110200	434908720	5980	6000	6020	5980	470
498	20240329	110100	432094520	6020	6020	6020	6020	0
499	20240329	110000	432094520	6020	6010	6020	5990	3086
500	20240329	105900	413598880	6010	6010	6010	6010	201
501	20240329	105800	412390870	6020	6020	6020	6020	1
502	20240329	105700	412384850	6010	6030	6030	6010	124
503	20240329	105600	411639130	6040	6030	6040	6030	2
504	20240329	105500	411627060	6040	6020	6040	6020	76
505	20240329	105400	411168790	6030	6020	6030	6020	6
506	20240329	105300	411132620	6000	6000	6010	6000	102
507	20240329	105200	410520610	6040	6040	6040	6040	0
508	20240329	105100	410520610	6040	6040	6040	6040	0
509	20240329	105000	410520610	6040	6040	6040	6040	1
510	20240329	104900	410514570	6030	6020	6040	6020	25
511	20240329	104800	410363610	6040	6040	6040	6040	0
512	20240329	104700	410363610	6040	6010	6040	6010	4
513	20240329	104600	410339540	6010	6020	6030	6010	505
514	20240329	104500	407299630	6050	6050	6050	6050	1
515	20240329	104400	407293580	6030	6040	6050	6030	4024
516	20240329	104300	383026110	6040	6040	6040	6040	161
517	20240329	104200	382053670	6050	6040	6050	6040	2
518	20240329	104100	382041580	6050	6050	6050	6050	57
519	20240329	104000	381696730	6050	6050	6060	6050	118
520	20240329	103900	380982820	6050	6040	6050	6040	11
521	20240329	103800	380916360	6050	6050	6050	6050	1
522	20240329	103700	380910310	6030	6040	6040	6030	91
523	20240329	103600	380360770	6050	6040	6050	6040	2
524	20240329	103500	380348680	6050	6050	6050	6040	4
525	20240329	103400	380324490	6050	6050	6050	6040	84
526	20240329	103300	379816420	6040	6040	6040	6040	3
527	20240329	103200	379798300	6050	6050	6050	6050	15
528	20240329	103100	379707550	6040	6040	6040	6040	1
529	20240329	103000	379701510	6040	6050	6070	6040	70
530	20240329	102900	379278130	6050	6050	6050	6050	998
531	20240329	102800	373240230	6050	6050	6050	6050	1
532	20240329	102700	373234180	6050	6070	6070	6050	307
533	20240329	102600	371373760	6060	6060	6060	6060	10
534	20240329	102500	371313160	6080	6060	6080	6050	137
535	20240329	102400	370482630	6060	6060	6070	6040	1323
536	20240329	102300	362485030	6070	6070	6080	6070	298
537	20240329	102200	360675890	6070	6030	6070	6030	1712
538	20240329	102100	350328400	6020	6020	6020	6020	1
539	20240329	102000	350322380	6020	6030	6030	6010	46
540	20240329	101900	350045290	6030	6030	6030	6030	177
541	20240329	101800	348977980	6030	6030	6030	6030	1
542	20240329	101700	348971950	6030	6030	6030	6030	2
543	20240329	101600	348959890	6030	6030	6030	6030	41
544	20240329	101500	348712660	6010	6010	6010	6010	66
545	20240329	101400	348316000	6000	6020	6020	6000	177
546	20240329	101300	347251440	6020	6040	6050	6020	612
547	20240329	101200	343563790	6050	6020	6050	6020	3629
548	20240329	101100	321617760	6020	6020	6020	6020	46
549	20240329	101000	321340840	6050	6050	6050	6050	27
550	20240329	100900	321177490	6020	6010	6030	6010	2927
551	20240329	100800	303561270	6000	6000	6000	6000	3
552	20240329	100700	303543270	5980	5980	5980	5980	0
553	20240329	100600	303543270	5980	6010	6010	5980	118
554	20240329	100500	302836650	6020	6000	6020	5980	633
555	20240329	100400	299041070	5990	6040	6050	5990	3005
556	20240329	100300	280981620	6050	6060	6060	6050	396
557	20240329	100200	278585410	6060	6060	6060	6060	226
558	20240329	100100	277215850	6070	6090	6090	6060	395
559	20240329	100000	274816980	6110	6140	6140	6110	1688
560	20240329	095900	264484140	6140	6070	6140	6070	1436
561	20240329	095800	255714630	6060	6070	6070	6060	939
562	20240329	095700	250015240	6100	6030	6100	6030	806
563	20240329	095600	245113740	6020	6020	6020	6020	1497
564	20240329	095500	236101800	6010	6010	6020	6010	684
565	20240329	095400	231987450	6000	5990	6010	5990	762
566	20240329	095300	227415420	6000	5990	6000	5990	400
567	20240329	095200	225016570	5980	5980	5980	5980	18
568	20240329	095100	224908930	5970	5970	5970	5970	6
569	20240329	095000	224873110	5970	5970	5970	5970	2
570	20240329	094900	224861170	5960	5970	5980	5960	7
571	20240329	094800	224819400	5960	5960	5960	5960	171
572	20240329	094700	223800240	5960	5960	5960	5960	2
573	20240329	094600	223788320	5960	5950	5960	5950	4
574	20240329	094500	223764510	5940	5940	5940	5940	0
575	20240329	094400	223764510	5940	5940	5940	5940	0
576	20240329	094300	223764510	5940	5940	5990	5940	259
577	20240329	094200	222221780	5950	5950	5950	5930	2011
578	20240329	094100	210289300	5980	5980	5980	5980	0
579	20240329	094000	210289300	5980	5940	5980	5940	194
580	20240329	093900	209130980	5940	5940	5940	5940	2
581	20240329	093800	209119100	5940	5940	5940	5940	479
582	20240329	093700	206273840	5940	5940	5940	5940	0
583	20240329	093600	206273840	5940	5960	5960	5940	320
584	20240329	093500	204370730	5950	5950	5950	5950	0
585	20240329	093400	204370730	5950	5950	5950	5950	0
586	20240329	093300	204370730	5950	5950	5950	5950	0
587	20240329	093200	204370730	5950	5950	5950	5950	27
588	20240329	093100	204210080	5950	5950	5950	5950	100
589	20240329	093000	203615080	5950	5950	5950	5950	49
590	20240329	092900	203323530	5960	5940	5960	5940	911
591	20240329	092800	197904340	5930	5930	5930	5930	50
592	20240329	092700	197607840	5930	5930	5930	5930	746
593	20240329	092600	193184060	5930	5940	5940	5930	20
594	20240329	092500	193065400	5940	5950	5950	5940	1007
595	20240329	092400	187081850	5970	5970	5970	5970	280
596	20240329	092300	185410250	5970	5980	5980	5970	103
597	20240329	092200	184795300	5970	5970	5970	5970	2
598	20240329	092100	184783360	5980	5970	5980	5970	20
599	20240329	092000	184663860	5980	5990	5990	5980	33
600	20240329	091900	184466220	5990	6000	6000	5990	237
601	20240329	091800	183045030	5990	6000	6000	5990	2157
602	20240329	091700	170121740	6000	5940	6000	5940	4499
603	20240329	091600	143197010	5940	5940	5940	5940	1
604	20240329	091500	143191070	5920	5920	5930	5920	116
605	20240329	091400	142503230	5920	5900	5920	5900	121
606	20240329	091300	141788910	5900	5900	5900	5900	220
607	20240329	091200	140490910	5890	5890	5890	5890	0
608	20240329	091100	140490910	5890	5890	5890	5890	350
609	20240329	091000	138429410	5890	5910	5910	5890	600
610	20240329	090900	134894360	5910	5910	5910	5910	65
611	20240329	090800	134510210	5960	5950	5960	5950	201
612	20240329	090700	133314250	5950	5950	5950	5950	501
613	20240329	090600	130333300	5930	5920	5930	5910	1901
614	20240329	090500	119077530	5910	5900	5910	5900	868
615	20240329	090400	113952940	5890	5860	5910	5860	2439
616	20240329	090300	99580130	5820	5820	5820	5820	5
617	20240329	090200	99551030	5790	5920	5920	5790	2686
618	20240329	090100	83853660	5920	5920	5920	5920	66
619	20240329	090000	83462940	5850	5810	5920	5810	14253